Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.548 | 6.585 | 6.519 | 6.548 | 52,319 | +0.01(+0.22%) |
Apr 29, 2014 | 6.526 | 6.578 | 6.504 | 6.534 | 27,273 | +0.01(+0.22%) |
Apr 28, 2014 | 6.468 | 6.563 | 6.468 | 6.519 | 34,319 | -0.01(-0.11%) |
Apr 25, 2014 | 6.651 | 6.651 | 6.526 | 6.526 | 49,922 | -0.10(-1.55%) |
Apr 24, 2014 | 6.629 | 6.646 | 6.563 | 6.629 | 62,822 | +0.01(+0.11%) |
Apr 23, 2014 | 6.592 | 6.621 | 6.567 | 6.621 | 63,005 | +0.05(+0.78%) |
Apr 22, 2014 | 6.607 | 6.607 | 6.519 | 6.570 | 84,280 | +0.01(+0.11%) |
Apr 21, 2014 | 6.585 | 6.592 | 6.563 | 6.563 | 54,776 | +0.01(+0.11%) |
Apr 17, 2014 | 6.592 | 6.556 | 6.556 | 6.556 | 60,344 | +0.01(+0.22%) |
Apr 16, 2014 | 6.599 | 6.607 | 6.541 | 6.541 | 91,697 | +0.01(+0.11%) |
Apr 15, 2014 | 6.526 | 6.592 | 6.460 | 6.534 | 81,161 | +0.07(+1.02%) |
Apr 14, 2014 | 6.490 | 6.556 | 6.468 | 6.468 | 43,415 | -0.02(-0.34%) |
Apr 11, 2014 | 6.504 | 6.592 | 6.482 | 6.490 | 47,141 | +0.01(+0.23%) |
Apr 10, 2014 | 6.585 | 6.629 | 6.475 | 6.475 | 139,589 | -0.10(-1.56%) |
Apr 09, 2014 | 6.570 | 6.665 | 6.504 | 6.578 | 141,330 | +0.06(+0.90%) |
Apr 08, 2014 | 6.548 | 6.665 | 6.446 | 6.519 | 122,211 | +0.04(+0.56%) |
Apr 07, 2014 | 6.446 | 6.556 | 6.446 | 6.482 | 33,268 | +0.01(+0.11%) |
Apr 04, 2014 | 6.534 | 6.534 | 6.431 | 6.475 | 88,569 | +0.01(+0.11%) |
Apr 03, 2014 | 6.563 | 6.658 | 6.468 | 6.468 | 66,381 | -0.04(-0.56%) |
Apr 02, 2014 | 6.519 | 6.585 | 6.490 | 6.504 | 114,498 | +0.05(+0.79%) |
Apr 01, 2014 | 6.578 | 6.585 | 6.372 | 6.453 | 73,213 | -0.07(-1.12%) |
Mar 31, 2014 | 6.497 | 6.548 | 6.497 | 6.526 | 166,184 | +0.08(+1.25%) |
Mar 28, 2014 | 6.438 | 6.534 | 6.438 | 6.446 | 32,035 | +0.04(+0.57%) |
Mar 27, 2014 | 6.438 | 6.446 | 6.336 | 6.409 | 118,118 | +0.08(+1.27%) |
Mar 26, 2014 | 6.358 | 6.512 | 6.321 | 6.328 | 41,753 | -0.02(-0.35%) |
Mar 25, 2014 | 6.416 | 6.470 | 6.350 | 6.350 | 53,897 | -0.04(-0.69%) |
Mar 24, 2014 | 6.460 | 6.475 | 6.380 | 6.394 | 55,578 | -0.07(-1.02%) |
Mar 21, 2014 | 6.387 | 6.556 | 6.350 | 6.460 | 219,432 | +0.08(+1.26%) |
Mar 20, 2014 | 6.402 | 6.409 | 6.336 | 6.380 | 66,051 | +0.07(+1.04%) |
Mar 19, 2014 | 6.409 | 6.464 | 6.255 | 6.314 | 146,761 | -0.12(-1.93%) |
Mar 18, 2014 | 6.424 | 6.504 | 6.424 | 6.438 | 62,259 | -0.04(-0.68%) |
Mar 17, 2014 | 6.512 | 6.512 | 6.409 | 6.482 | 62,468 | +0.04(+0.57%) |
Mar 14, 2014 | 6.526 | 6.533 | 6.380 | 6.446 | 71,917 | -0.04(-0.56%) |
Mar 13, 2014 | 6.460 | 6.519 | 6.453 | 6.482 | 31,332 | -0.04(-0.56%) |
Mar 12, 2014 | 6.460 | 6.548 | 6.436 | 6.519 | 36,057 | +0.09(+1.37%) |
Mar 11, 2014 | 6.497 | 6.497 | 6.409 | 6.431 | 27,970 | +0.04(+0.57%) |
Mar 10, 2014 | 6.512 | 6.546 | 6.380 | 6.394 | 89,813 | -0.04(-0.68%) |
Mar 07, 2014 | 6.519 | 6.556 | 6.372 | 6.438 | 109,885 | -0.08(-1.24%) |
Mar 06, 2014 | 6.534 | 6.585 | 6.468 | 6.519 | 104,739 | +0.00(+0.00%) |
Mar 05, 2014 | 6.409 | 6.636 | 6.394 | 6.519 | 141,480 | +0.11(+1.71%) |
Mar 04, 2014 | 6.372 | 6.438 | 6.372 | 6.409 | 134,946 | +0.06(+0.92%) |
Mar 03, 2014 | 6.328 | 6.358 | 6.285 | 6.350 | 219,829 | +0.04(+0.70%) |
Feb 28, 2014 | 6.306 | 6.398 | 6.270 | 6.306 | 106,674 | +0.02(+0.35%) |
Feb 27, 2014 | 6.299 | 6.350 | 6.248 | 6.285 | 67,980 | +0.02(+0.35%) |
Feb 26, 2014 | 6.226 | 6.336 | 6.204 | 6.263 | 118,690 | +0.04(+0.59%) |
Feb 25, 2014 | 6.270 | 6.299 | 6.189 | 6.226 | 209,780 | -0.04(-0.70%) |
Feb 24, 2014 | 6.306 | 6.343 | 6.233 | 6.270 | 112,575 | -0.02(-0.35%) |
Feb 21, 2014 | 6.219 | 6.314 | 6.219 | 6.292 | 61,700 | +0.06(+0.94%) |
Feb 20, 2014 | 6.226 | 6.255 | 6.204 | 6.233 | 128,350 | +0.01(+0.24%) |
Feb 19, 2014 | 6.233 | 6.314 | 6.197 | 6.219 | 44,024 | -0.06(-0.93%) |
Feb 18, 2014 | 6.248 | 6.277 | 6.189 | 6.277 | 108,588 | +0.07(+1.06%) |
Feb 14, 2014 | 6.189 | 6.211 | 6.211 | 6.211 | 212,434 | +0.01(+0.12%) |
Feb 13, 2014 | 6.197 | 6.226 | 6.116 | 6.204 | 101,113 | +0.00(+0.00%) |
Feb 12, 2014 | 6.145 | 6.233 | 6.123 | 6.204 | 173,812 | +0.05(+0.83%) |
Feb 11, 2014 | 6.153 | 6.153 | 6.101 | 6.153 | 82,495 | +0.01(+0.12%) |
Feb 10, 2014 | 6.131 | 6.145 | 6.087 | 6.145 | 208,625 | +0.04(+0.60%) |
Feb 07, 2014 | 6.131 | 6.131 | 6.087 | 6.109 | 69,565 | +0.01(+0.12%) |
Feb 06, 2014 | 6.109 | 6.116 | 6.050 | 6.101 | 145,408 | +0.03(+0.48%) |
Feb 05, 2014 | 6.043 | 6.087 | 6.043 | 6.072 | 96,620 | +0.03(+0.48%) |
Feb 04, 2014 | 6.043 | 6.087 | 6.043 | 6.043 | 155,571 | -0.01(-0.24%) |